KissMeData/079000/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195300	83957110	5060	5060	5060	5060	6
3	20241017	195200	83957110	5060	5060	5060	5060	0
4	20241017	195100	83957110	5060	5060	5060	5060	0
5	20241017	195000	83957110	5060	5060	5060	5060	0
6	20241017	194900	83957110	5060	5060	5060	5060	0
7	20241017	194800	83957110	5060	5060	5060	5060	0
8	20241017	194700	83957110	5060	5060	5060	5060	0
9	20241017	194600	83957110	5060	5060	5060	5060	0
10	20241017	194500	83957110	5060	5060	5060	5060	0
11	20241017	194400	83957110	5060	5060	5060	5060	0
12	20241017	194300	83957110	5060	5060	5060	5060	0
13	20241017	194200	83957110	5060	5060	5060	5060	0
14	20241017	194100	83957110	5060	5060	5060	5060	0
15	20241017	194000	83957110	5060	5060	5060	5060	0
16	20241017	193900	83957110	5060	5060	5060	5060	0
17	20241017	193800	83957110	5060	5060	5060	5060	0
18	20241017	193700	83957110	5060	5060	5060	5060	0
19	20241017	193600	83957110	5060	5060	5060	5060	0
20	20241017	193500	83957110	5060	5060	5060	5060	0
21	20241017	193400	83957110	5060	5060	5060	5060	0
22	20241017	193300	83957110	5060	5060	5060	5060	0
23	20241017	193200	83957110	5060	5060	5060	5060	0
24	20241017	193100	83957110	5060	5060	5060	5060	0
25	20241017	193000	83957110	5060	5060	5060	5060	0
26	20241017	192900	83957110	5060	5060	5060	5060	0
27	20241017	192800	83957110	5060	5060	5060	5060	0
28	20241017	192700	83957110	5060	5060	5060	5060	0
29	20241017	192600	83957110	5060	5060	5060	5060	0
30	20241017	192500	83957110	5060	5060	5060	5060	0
31	20241017	192400	83957110	5060	5060	5060	5060	0
32	20241017	192300	83957110	5060	5060	5060	5060	6
33	20241017	192200	83957110	5060	5060	5060	5060	0
34	20241017	192100	83957110	5060	5060	5060	5060	0
35	20241017	192000	83957110	5060	5060	5060	5060	0
36	20241017	191900	83957110	5060	5060	5060	5060	0
37	20241017	191800	83957110	5060	5060	5060	5060	0
38	20241017	191700	83957110	5060	5060	5060	5060	0
39	20241017	191600	83957110	5060	5060	5060	5060	0
40	20241017	191500	83957110	5060	5060	5060	5060	0
41	20241017	191400	83957110	5060	5060	5060	5060	0
42	20241017	191300	83957110	5060	5060	5060	5060	0
43	20241017	191200	83957110	5060	5060	5060	5060	0
44	20241017	191100	83957110	5060	5060	5060	5060	0
45	20241017	191000	83957110	5060	5060	5060	5060	0
46	20241017	190900	83957110	5060	5060	5060	5060	0
47	20241017	190800	83957110	5060	5060	5060	5060	0
48	20241017	190700	83957110	5060	5060	5060	5060	0
49	20241017	190600	83957110	5060	5060	5060	5060	0
50	20241017	190500	83957110	5060	5060	5060	5060	0
51	20241017	190400	83957110	5060	5060	5060	5060	0
52	20241017	190300	83957110	5060	5060	5060	5060	0
53	20241017	190200	83957110	5060	5060	5060	5060	0
54	20241017	190100	83957110	5060	5060	5060	5060	0
55	20241017	190000	83957110	5060	5060	5060	5060	0
56	20241017	185900	83957110	5060	5060	5060	5060	0
57	20241017	185800	83957110	5060	5060	5060	5060	0
58	20241017	185700	83957110	5060	5060	5060	5060	0
59	20241017	185600	83957110	5060	5060	5060	5060	0
60	20241017	185500	83957110	5060	5060	5060	5060	0
61	20241017	185400	83957110	5060	5060	5060	5060	0
62	20241017	185300	83957110	5060	5060	5060	5060	6
63	20241017	185200	83957110	5060	5060	5060	5060	0
64	20241017	185100	83957110	5060	5060	5060	5060	0
65	20241017	185000	83957110	5060	5060	5060	5060	0
66	20241017	184900	83957110	5060	5060	5060	5060	0
67	20241017	184800	83957110	5060	5060	5060	5060	0
68	20241017	184700	83957110	5060	5060	5060	5060	0
69	20241017	184600	83957110	5060	5060	5060	5060	0
70	20241017	184500	83957110	5060	5060	5060	5060	0
71	20241017	184400	83957110	5060	5060	5060	5060	0
72	20241017	184300	83957110	5060	5060	5060	5060	0
73	20241017	184200	83957110	5060	5060	5060	5060	0
74	20241017	184100	83957110	5060	5060	5060	5060	0
75	20241017	184000	83957110	5060	5060	5060	5060	0
76	20241017	183900	83957110	5060	5060	5060	5060	0
77	20241017	183800	83957110	5060	5060	5060	5060	0
78	20241017	183700	83957110	5060	5060	5060	5060	0
79	20241017	183600	83957110	5060	5060	5060	5060	0
80	20241017	183500	83957110	5060	5060	5060	5060	0
81	20241017	183400	83957110	5060	5060	5060	5060	0
82	20241017	183300	83957110	5060	5060	5060	5060	0
83	20241017	183200	83957110	5060	5060	5060	5060	0
84	20241017	183100	83957110	5060	5060	5060	5060	0
85	20241017	183000	83957110	5060	5060	5060	5060	0
86	20241017	182900	83957110	5060	5060	5060	5060	0
87	20241017	182800	83957110	5060	5060	5060	5060	0
88	20241017	182700	83957110	5060	5060	5060	5060	0
89	20241017	182600	83957110	5060	5060	5060	5060	0
90	20241017	182500	83957110	5060	5060	5060	5060	0
91	20241017	182400	83957110	5060	5060	5060	5060	0
92	20241017	182300	83957110	5060	5060	5060	5060	6
93	20241017	182200	83957110	5060	5060	5060	5060	0
94	20241017	182100	83957110	5060	5060	5060	5060	0
95	20241017	182000	83957110	5060	5060	5060	5060	0
96	20241017	181900	83957110	5060	5060	5060	5060	0
97	20241017	181800	83957110	5060	5060	5060	5060	0
98	20241017	181700	83957110	5060	5060	5060	5060	0
99	20241017	181600	83957110	5060	5060	5060	5060	0
100	20241017	181500	83957110	5060	5060	5060	5060	0
101	20241017	181400	83957110	5060	5060	5060	5060	0
102	20241017	181300	83957110	5060	5060	5060	5060	0
103	20241017	181200	83957110	5060	5060	5060	5060	0
104	20241017	181100	83957110	5060	5060	5060	5060	0
105	20241017	181000	83957110	5060	5060	5060	5060	0
106	20241017	180900	83957110	5060	5060	5060	5060	0
107	20241017	180800	83957110	5060	5060	5060	5060	0
108	20241017	180700	83957110	5060	5060	5060	5060	0
109	20241017	180600	83957110	5060	5060	5060	5060	0
110	20241017	180500	83957110	5060	5060	5060	5060	0
111	20241017	180400	83957110	5060	5060	5060	5060	0
112	20241017	180300	83957110	5060	5060	5060	5060	0
113	20241017	180200	83957110	5060	5060	5060	5060	0
114	20241017	180100	83957110	5060	5060	5060	5060	0
115	20241017	180000	83957110	5060	5060	5060	5060	0
116	20241017	175900	83957110	5060	5060	5060	5060	0
117	20241017	175800	83957110	5060	5060	5060	5060	0
118	20241017	175700	83957110	5060	5060	5060	5060	0
119	20241017	175600	83957110	5060	5060	5060	5060	0
120	20241017	175500	83957110	5060	5060	5060	5060	0
121	20241017	175400	83957110	5060	5060	5060	5060	0
122	20241017	175300	83957110	5060	5060	5060	5060	6
123	20241017	175200	83957110	5060	5060	5060	5060	0
124	20241017	175100	83957110	5060	5060	5060	5060	0
125	20241017	175000	83957110	5060	5060	5060	5060	0
126	20241017	174900	83957110	5060	5060	5060	5060	0
127	20241017	174800	83957110	5060	5060	5060	5060	0
128	20241017	174700	83957110	5060	5060	5060	5060	0
129	20241017	174600	83957110	5060	5060	5060	5060	0
130	20241017	174500	83957110	5060	5060	5060	5060	0
131	20241017	174400	83957110	5060	5060	5060	5060	0
132	20241017	174300	83957110	5060	5060	5060	5060	0
133	20241017	174200	83957110	5060	5060	5060	5060	0
134	20241017	174100	83957110	5060	5060	5060	5060	0
135	20241017	174000	83957110	5060	5060	5060	5060	0
136	20241017	173900	83957110	5060	5060	5060	5060	0
137	20241017	173800	83957110	5060	5060	5060	5060	0
138	20241017	173700	83957110	5060	5060	5060	5060	0
139	20241017	173600	83957110	5060	5060	5060	5060	0
140	20241017	173500	83957110	5060	5060	5060	5060	0
141	20241017	173400	83957110	5060	5060	5060	5060	0
142	20241017	173300	83957110	5060	5060	5060	5060	0
143	20241017	173200	83957110	5060	5060	5060	5060	0
144	20241017	173100	83957110	5060	5060	5060	5060	0
145	20241017	173000	83957110	5060	5060	5060	5060	0
146	20241017	172900	83957110	5060	5060	5060	5060	0
147	20241017	172800	83957110	5060	5060	5060	5060	0
148	20241017	172700	83957110	5060	5060	5060	5060	0
149	20241017	172600	83957110	5060	5060	5060	5060	0
150	20241017	172500	83957110	5060	5060	5060	5060	0
151	20241017	172400	83957110	5060	5060	5060	5060	0
152	20241017	172300	83957110	5060	5060	5060	5060	6
153	20241017	172200	83957110	5060	5060	5060	5060	0
154	20241017	172100	83957110	5060	5060	5060	5060	0
155	20241017	172000	83957110	5060	5060	5060	5060	0
156	20241017	171900	83957110	5060	5060	5060	5060	0
157	20241017	171800	83957110	5060	5060	5060	5060	0
158	20241017	171700	83957110	5060	5060	5060	5060	0
159	20241017	171600	83957110	5060	5060	5060	5060	0
160	20241017	171500	83957110	5060	5060	5060	5060	0
161	20241017	171400	83957110	5060	5060	5060	5060	0
162	20241017	171300	83957110	5060	5060	5060	5060	0
163	20241017	171200	83957110	5060	5060	5060	5060	0
164	20241017	171100	83957110	5060	5060	5060	5060	0
165	20241017	171000	83957110	5060	5060	5060	5060	0
166	20241017	170900	83957110	5060	5060	5060	5060	0
167	20241017	170800	83957110	5060	5060	5060	5060	0
168	20241017	170700	83957110	5060	5060	5060	5060	0
169	20241017	170600	83957110	5060	5060	5060	5060	0
170	20241017	170500	83957110	5060	5060	5060	5060	0
171	20241017	170400	83957110	5060	5060	5060	5060	0
172	20241017	170300	83957110	5060	5060	5060	5060	0
173	20241017	170200	83957110	5060	5060	5060	5060	0
174	20241017	170100	83957110	5060	5060	5060	5060	0
175	20241017	170000	83957110	5060	5060	5060	5060	0
176	20241017	165900	83957110	5060	5060	5060	5060	0
177	20241017	165800	83957110	5060	5060	5060	5060	0
178	20241017	165700	83957110	5060	5060	5060	5060	0
179	20241017	165600	83957110	5060	5060	5060	5060	0
180	20241017	165500	83957110	5060	5060	5060	5060	0
181	20241017	165400	83957110	5060	5060	5060	5060	0
182	20241017	165300	83957110	5060	5060	5060	5060	6
183	20241017	165200	83957110	5060	5060	5060	5060	0
184	20241017	165100	83957110	5060	5060	5060	5060	0
185	20241017	165000	83957110	5060	5060	5060	5060	0
186	20241017	164900	83957110	5060	5060	5060	5060	0
187	20241017	164800	83957110	5060	5060	5060	5060	0
188	20241017	164700	83957110	5060	5060	5060	5060	0
189	20241017	164600	83957110	5060	5060	5060	5060	0
190	20241017	164500	83957110	5060	5060	5060	5060	0
191	20241017	164400	83957110	5060	5060	5060	5060	0
192	20241017	164300	83957110	5060	5060	5060	5060	0
193	20241017	164200	83957110	5060	5060	5060	5060	0
194	20241017	164100	83957110	5060	5060	5060	5060	0
195	20241017	164000	83957110	5060	5060	5060	5060	0
196	20241017	163900	83957110	5060	5060	5060	5060	0
197	20241017	163800	83957110	5060	5060	5060	5060	0
198	20241017	163700	83957110	5060	5060	5060	5060	0
199	20241017	163600	83957110	5060	5060	5060	5060	0
200	20241017	163500	83957110	5060	5060	5060	5060	0
201	20241017	163400	83957110	5060	5060	5060	5060	0
202	20241017	163300	83957110	5060	5060	5060	5060	0
203	20241017	163200	83957110	5060	5060	5060	5060	0
204	20241017	163100	83957110	5060	5060	5060	5060	0
205	20241017	163000	83957110	5060	5060	5060	5060	0
206	20241017	162900	83957110	5060	5060	5060	5060	0
207	20241017	162800	83957110	5060	5060	5060	5060	0
208	20241017	162700	83957110	5060	5060	5060	5060	0
209	20241017	162600	83957110	5060	5060	5060	5060	0
210	20241017	162500	83957110	5060	5060	5060	5060	0
211	20241017	162400	83957110	5060	5060	5060	5060	0
212	20241017	162300	83957110	5060	5060	5060	5060	6
213	20241017	162200	83957110	5060	5060	5060	5060	0
214	20241017	162100	83957110	5060	5060	5060	5060	0
215	20241017	162000	83957110	5060	5060	5060	5060	0
216	20241017	161900	83957110	5060	5060	5060	5060	0
217	20241017	161800	83957110	5060	5060	5060	5060	0
218	20241017	161700	83957110	5060	5060	5060	5060	0
219	20241017	161600	83957110	5060	5060	5060	5060	0
220	20241017	161500	83957110	5060	5060	5060	5060	0
221	20241017	161400	83957110	5060	5060	5060	5060	0
222	20241017	161300	83957110	5060	5060	5060	5060	0
223	20241017	161200	83957110	5060	5060	5060	5060	0
224	20241017	161100	83957110	5060	5060	5060	5060	0
225	20241017	161000	83957110	5060	5060	5060	5060	0
226	20241017	160900	83957110	5060	5060	5060	5060	0
227	20241017	160800	83957110	5060	5060	5060	5060	0
228	20241017	160700	83957110	5060	5060	5060	5060	0
229	20241017	160600	83957110	5060	5060	5060	5060	0
230	20241017	160500	83957110	5060	5060	5060	5060	0
231	20241017	160400	83957110	5060	5060	5060	5060	0
232	20241017	160300	83957110	5060	5060	5060	5060	0
233	20241017	160200	83957110	5060	5060	5060	5060	0
234	20241017	160100	83957110	5060	5060	5060	5060	0
235	20241017	160000	83957110	5060	5060	5060	5060	0
236	20241017	155900	83957110	5060	5060	5060	5060	0
237	20241017	155800	83957110	5060	5060	5060	5060	0
238	20241017	155700	83957110	5060	5060	5060	5060	0
239	20241017	155600	83957110	5060	5060	5060	5060	0
240	20241017	155500	83957110	5060	5060	5060	5060	0
241	20241017	155400	83957110	5060	5060	5060	5060	0
242	20241017	155300	83957110	5060	5060	5060	5060	6
243	20241017	155200	83957110	5060	5060	5060	5060	0
244	20241017	155100	83957110	5060	5060	5060	5060	0
245	20241017	155000	83957110	5060	5060	5060	5060	0
246	20241017	154900	83957110	5060	5060	5060	5060	0
247	20241017	154800	83957110	5060	5060	5060	5060	0
248	20241017	154700	83957110	5060	5060	5060	5060	0
249	20241017	154600	83957110	5060	5060	5060	5060	0
250	20241017	154500	83957110	5060	5060	5060	5060	0
251	20241017	154400	83957110	5060	5060	5060	5060	0
252	20241017	154300	83957110	5060	5060	5060	5060	0
253	20241017	154200	83957110	5060	5060	5060	5060	0
254	20241017	154100	83957110	5060	5060	5060	5060	0
255	20241017	154000	83957110	5060	5060	5060	5060	0
256	20241017	153900	83957110	5060	5060	5060	5060	0
257	20241017	153800	83957110	5060	5060	5060	5060	0
258	20241017	153700	83957110	5060	5060	5060	5060	0
259	20241017	153600	83957110	5060	5060	5060	5060	0
260	20241017	153500	83957110	5060	5060	5060	5060	0
261	20241017	153400	83957110	5060	5060	5060	5060	0
262	20241017	153300	83957110	5060	5060	5060	5060	0
263	20241017	153200	83957110	5060	5060	5060	5060	0
264	20241017	153100	83957110	5060	5060	5060	5060	0
265	20241017	153000	83957110	5060	5060	5060	5060	0
266	20241017	152900	83957110	5060	5060	5060	5060	0
267	20241017	152800	83957110	5060	5060	5060	5060	0
268	20241017	152700	83957110	5060	5060	5060	5060	0
269	20241017	152600	83957110	5060	5060	5060	5060	0
270	20241017	152500	83957110	5060	5060	5060	5060	0
271	20241017	152400	83957110	5060	5060	5060	5060	0
272	20241017	152300	83957110	5060	5060	5060	5060	0
273	20241017	152200	83957110	5060	5060	5060	5060	0
274	20241017	152100	83957110	5060	5060	5060	5060	0
275	20241017	152000	83957110	5060	5060	5060	5060	0
276	20241017	151900	83957110	5060	5060	5060	5060	0
277	20241017	151800	83957110	5060	5060	5060	5060	0
278	20241017	151700	83957110	5060	5060	5060	5060	0
279	20241017	151600	83957110	5060	5060	5060	5060	0
280	20241017	151500	83957110	5060	5060	5060	5060	0
281	20241017	151400	83957110	5060	5060	5060	5060	0
282	20241017	151300	83957110	5060	5060	5060	5060	0
283	20241017	151200	83957110	5060	5060	5060	5060	6
284	20241017	151100	83926750	5080	5080	5080	5080	0
285	20241017	151000	83926750	5080	5080	5080	5080	11
286	20241017	150900	83870870	5070	5070	5070	5070	0
287	20241017	150800	83870870	5070	5070	5070	5070	0
288	20241017	150700	83870870	5070	5070	5070	5070	0
289	20241017	150600	83870870	5070	5070	5070	5070	0
290	20241017	150500	83870870	5070	5070	5070	5070	0
291	20241017	150400	83870870	5070	5070	5070	5070	14
292	20241017	150300	83799890	5070	5070	5070	5070	0
293	20241017	150200	83799890	5070	5070	5070	5070	0
294	20241017	150100	83799890	5070	5070	5070	5070	0
295	20241017	150000	83799890	5070	5070	5070	5070	0
296	20241017	145900	83799890	5070	5070	5070	5070	0
297	20241017	145800	83799890	5070	5070	5070	5070	0
298	20241017	145700	83799890	5070	5070	5070	5070	0
299	20241017	145600	83799890	5070	5070	5070	5070	0
300	20241017	145500	83799890	5070	5070	5070	5070	0
301	20241017	145400	83799890	5070	5070	5070	5070	0
302	20241017	145300	83799890	5070	5070	5070	5070	0
303	20241017	145200	83799890	5070	5070	5070	5070	15
304	20241017	145100	83723840	5070	5070	5070	5070	0
305	20241017	145000	83723840	5070	5070	5070	5070	0
306	20241017	144900	83723840	5070	5070	5070	5070	0
307	20241017	144800	83723840	5070	5070	5070	5070	0
308	20241017	144700	83723840	5070	5070	5070	5070	0
309	20241017	144600	83723840	5070	5070	5070	5070	165
310	20241017	144500	82887290	5070	5070	5070	5070	0
311	20241017	144400	82887290	5070	5070	5070	5070	0
312	20241017	144300	82887290	5070	5070	5070	5070	0
313	20241017	144200	82887290	5070	5080	5080	5070	10
314	20241017	144100	82836550	5080	5080	5080	5080	0
315	20241017	144000	82836550	5080	5080	5080	5080	0
316	20241017	143900	82836550	5080	5080	5080	5080	0
317	20241017	143800	82836550	5080	5080	5080	5080	0
318	20241017	143700	82836550	5080	5080	5080	5080	0
319	20241017	143600	82836550	5080	5080	5080	5080	0
320	20241017	143500	82836550	5080	5080	5080	5080	0
321	20241017	143400	82836550	5080	5080	5080	5080	0
322	20241017	143300	82836550	5080	5080	5080	5080	0
323	20241017	143200	82836550	5080	5080	5080	5080	10
324	20241017	143100	82785750	5080	5080	5080	5080	0
325	20241017	143000	82785750	5080	5080	5080	5080	0
326	20241017	142900	82785750	5080	5080	5080	5080	0
327	20241017	142800	82785750	5080	5080	5080	5080	0
328	20241017	142700	82785750	5080	5080	5080	5080	0
329	20241017	142600	82785750	5080	5080	5080	5080	0
330	20241017	142500	82785750	5080	5080	5080	5080	0
331	20241017	142400	82785750	5080	5080	5080	5080	0
332	20241017	142300	82785750	5080	5080	5080	5080	0
333	20241017	142200	82785750	5080	5080	5080	5080	0
334	20241017	142100	82785750	5080	5080	5080	5080	0
335	20241017	142000	82785750	5080	5080	5080	5080	0
336	20241017	141900	82785750	5080	5080	5080	5080	0
337	20241017	141800	82785750	5080	5080	5080	5080	0
338	20241017	141700	82785750	5080	5080	5080	5080	3
339	20241017	141600	82770510	5090	5090	5090	5090	0
340	20241017	141500	82770510	5090	5090	5090	5090	0
341	20241017	141400	82770510	5090	5090	5090	5090	0
342	20241017	141300	82770510	5090	5090	5090	5090	0
343	20241017	141200	82770510	5090	5090	5090	5090	0
344	20241017	141100	82770510	5090	5090	5090	5090	0
345	20241017	141000	82770510	5090	5090	5090	5090	0
346	20241017	140900	82770510	5090	5090	5090	5090	0
347	20241017	140800	82770510	5090	5090	5090	5090	0
348	20241017	140700	82770510	5090	5090	5090	5090	0
349	20241017	140600	82770510	5090	5090	5090	5090	0
350	20241017	140500	82770510	5090	5090	5090	5090	0
351	20241017	140400	82770510	5090	5090	5090	5090	0
352	20241017	140300	82770510	5090	5090	5090	5090	1
353	20241017	140200	82765420	5080	5080	5080	5080	0
354	20241017	140100	82765420	5080	5080	5080	5080	0
355	20241017	140000	82765420	5080	5080	5080	5080	3
356	20241017	135900	82750180	5070	5070	5070	5070	0
357	20241017	135800	82750180	5070	5070	5070	5070	0
358	20241017	135700	82750180	5070	5070	5070	5070	0
359	20241017	135600	82750180	5070	5070	5070	5070	0
360	20241017	135500	82750180	5070	5070	5070	5070	0
361	20241017	135400	82750180	5070	5070	5070	5070	0
362	20241017	135300	82750180	5070	5070	5070	5070	0
363	20241017	135200	82750180	5070	5070	5070	5070	0
364	20241017	135100	82750180	5070	5070	5070	5070	0
365	20241017	135000	82750180	5070	5070	5070	5070	0
366	20241017	134900	82750180	5070	5070	5070	5070	0
367	20241017	134800	82750180	5070	5070	5070	5070	0
368	20241017	134700	82750180	5070	5070	5070	5070	0
369	20241017	134600	82750180	5070	5070	5070	5070	0
370	20241017	134500	82750180	5070	5070	5070	5070	0
371	20241017	134400	82750180	5070	5070	5070	5070	0
372	20241017	134300	82750180	5070	5070	5070	5070	3
373	20241017	134200	82734970	5090	5090	5090	5090	5212
374	20241017	134100	56205890	5090	5090	5090	5090	0
375	20241017	134000	56205890	5090	5090	5090	5090	0
376	20241017	133900	56205890	5090	5090	5090	5090	0
377	20241017	133800	56205890	5090	5090	5090	5090	0
378	20241017	133700	56205890	5090	5090	5090	5090	0
379	20241017	133600	56205890	5090	5090	5090	5090	0
380	20241017	133500	56205890	5090	5090	5090	5090	0
381	20241017	133400	56205890	5090	5090	5090	5090	0
382	20241017	133300	56205890	5090	5090	5090	5090	0
383	20241017	133200	56205890	5090	5090	5090	5090	0
384	20241017	133100	56205890	5090	5090	5090	5090	0
385	20241017	133000	56205890	5090	5090	5090	5090	0
386	20241017	132900	56205890	5090	5090	5090	5090	14
387	20241017	132800	56134630	5090	5090	5090	5090	0
388	20241017	132700	56134630	5090	5090	5090	5090	0
389	20241017	132600	56134630	5090	5090	5090	5090	3
390	20241017	132500	56119360	5100	5100	5100	5100	1
391	20241017	132400	56114260	5100	5100	5100	5100	0
392	20241017	132300	56114260	5100	5100	5100	5100	5
393	20241017	132200	56088760	5100	5100	5100	5100	0
394	20241017	132100	56088760	5100	5100	5100	5100	10
395	20241017	132000	56037760	5100	5100	5100	5100	0
396	20241017	131900	56037760	5100	5100	5100	5100	497
397	20241017	131800	53503060	5090	5090	5090	5090	0
398	20241017	131700	53503060	5090	5090	5090	5090	0
399	20241017	131600	53503060	5090	5090	5090	5090	0
400	20241017	131500	53503060	5090	5090	5090	5090	0
401	20241017	131400	53503060	5090	5090	5090	5090	0
402	20241017	131300	53503060	5090	5090	5090	5090	0
403	20241017	131200	53503060	5090	5090	5090	5090	0
404	20241017	131100	53503060	5090	5090	5090	5090	0
405	20241017	131000	53503060	5090	5090	5090	5090	0
406	20241017	130900	53503060	5090	5090	5090	5090	3
407	20241017	130800	53487790	5100	5100	5100	5100	1000
408	20241017	130700	48387790	5100	5100	5100	5100	10
409	20241017	130600	48336790	5090	5090	5090	5090	0
410	20241017	130500	48336790	5090	5090	5090	5090	0
411	20241017	130400	48336790	5090	5090	5090	5090	0
412	20241017	130300	48336790	5090	5090	5090	5090	0
413	20241017	130200	48336790	5090	5090	5090	5090	0
414	20241017	130100	48336790	5090	5090	5090	5090	0
415	20241017	130000	48336790	5090	5090	5090	5090	0
416	20241017	125900	48336790	5090	5090	5090	5090	0
417	20241017	125800	48336790	5090	5090	5090	5090	0
418	20241017	125700	48336790	5090	5090	5090	5090	0
419	20241017	125600	48336790	5090	5090	5090	5090	0
420	20241017	125500	48336790	5090	5090	5090	5090	0
421	20241017	125400	48336790	5090	5090	5090	5090	0
422	20241017	125300	48336790	5090	5090	5090	5090	0
423	20241017	125200	48336790	5090	5090	5090	5090	3
424	20241017	125100	48321520	5090	5090	5090	5090	0
425	20241017	125000	48321520	5090	5090	5090	5090	14
426	20241017	124900	48250260	5090	5090	5090	5090	0
427	20241017	124800	48250260	5090	5090	5090	5090	0
428	20241017	124700	48250260	5090	5090	5090	5090	0
429	20241017	124600	48250260	5090	5090	5090	5090	0
430	20241017	124500	48250260	5090	5090	5090	5090	0
431	20241017	124400	48250260	5090	5090	5090	5090	0
432	20241017	124300	48250260	5090	5090	5090	5090	0
433	20241017	124200	48250260	5090	5090	5090	5090	0
434	20241017	124100	48250260	5090	5090	5090	5090	14
435	20241017	124000	48179000	5090	5090	5090	5090	0
436	20241017	123900	48179000	5090	5090	5090	5090	0
437	20241017	123800	48179000	5090	5090	5090	5090	0
438	20241017	123700	48179000	5090	5090	5090	5090	0
439	20241017	123600	48179000	5090	5090	5090	5090	0
440	20241017	123500	48179000	5090	5090	5090	5090	3
441	20241017	123400	48163730	5090	5090	5090	5090	0
442	20241017	123300	48163730	5090	5090	5090	5090	0
443	20241017	123200	48163730	5090	5090	5090	5090	0
444	20241017	123100	48163730	5090	5090	5090	5090	0
445	20241017	123000	48163730	5090	5090	5090	5090	0
446	20241017	122900	48163730	5090	5090	5090	5090	0
447	20241017	122800	48163730	5090	5090	5090	5090	0
448	20241017	122700	48163730	5090	5090	5090	5090	0
449	20241017	122600	48163730	5090	5090	5090	5090	0
450	20241017	122500	48163730	5090	5090	5090	5090	0
451	20241017	122400	48163730	5090	5090	5090	5090	0
452	20241017	122300	48163730	5090	5090	5090	5090	0
453	20241017	122200	48163730	5090	5090	5090	5090	0
454	20241017	122100	48163730	5090	5090	5090	5090	0
455	20241017	122000	48163730	5090	5090	5090	5090	0
456	20241017	121900	48163730	5090	5090	5090	5090	0
457	20241017	121800	48163730	5090	5090	5090	5090	3
458	20241017	121700	48148460	5090	5090	5090	5090	0
459	20241017	121600	48148460	5090	5090	5090	5090	0
460	20241017	121500	48148460	5090	5090	5090	5090	0
461	20241017	121400	48148460	5090	5090	5090	5090	5
462	20241017	121300	48123010	5080	5080	5080	5080	0
463	20241017	121200	48123010	5080	5080	5080	5080	0
464	20241017	121100	48123010	5080	5080	5080	5080	0
465	20241017	121000	48123010	5080	5080	5080	5080	0
466	20241017	120900	48123010	5080	5080	5080	5080	0
467	20241017	120800	48123010	5080	5080	5080	5080	0
468	20241017	120700	48123010	5080	5080	5080	5080	0
469	20241017	120600	48123010	5080	5080	5080	5080	0
470	20241017	120500	48123010	5080	5080	5080	5080	0
471	20241017	120400	48123010	5080	5080	5080	5080	0
472	20241017	120300	48123010	5080	5080	5080	5080	0
473	20241017	120200	48123010	5080	5080	5080	5080	0
474	20241017	120100	48123010	5080	5080	5080	5080	3
475	20241017	120000	48107770	5100	5100	5100	5100	0
476	20241017	115900	48107770	5100	5100	5100	5100	0
477	20241017	115800	48107770	5100	5100	5100	5100	657
478	20241017	115700	44757070	5090	5090	5090	5090	0
479	20241017	115600	44757070	5090	5090	5090	5090	0
480	20241017	115500	44757070	5090	5090	5090	5090	0
481	20241017	115400	44757070	5090	5090	5090	5090	39
482	20241017	115300	44558560	5090	5090	5090	5090	0
483	20241017	115200	44558560	5090	5090	5090	5090	0
484	20241017	115100	44558560	5090	5090	5090	5090	0
485	20241017	115000	44558560	5090	5090	5090	5090	15
486	20241017	114900	44482210	5080	5080	5080	5080	0
487	20241017	114800	44482210	5080	5080	5080	5080	0
488	20241017	114700	44482210	5080	5080	5080	5080	1304
489	20241017	114600	37857890	5070	5070	5070	5070	0
490	20241017	114500	37857890	5070	5070	5070	5070	0
491	20241017	114400	37857890	5070	5070	5070	5070	3
492	20241017	114300	37842680	5080	5080	5080	5080	0
493	20241017	114200	37842680	5080	5080	5080	5080	0
494	20241017	114100	37842680	5080	5080	5080	5080	4
495	20241017	114000	37822360	5080	5080	5080	5080	0
496	20241017	113900	37822360	5080	5080	5080	5080	0
497	20241017	113800	37822360	5080	5080	5080	5080	0
498	20241017	113700	37822360	5080	5080	5080	5080	1
499	20241017	113600	37817280	5070	5070	5070	5070	0
500	20241017	113500	37817280	5070	5070	5070	5070	0
501	20241017	113400	37817280	5070	5070	5070	5070	0
502	20241017	113300	37817280	5070	5070	5070	5070	0
503	20241017	113200	37817280	5070	5070	5070	5070	0
504	20241017	113100	37817280	5070	5070	5070	5070	0
505	20241017	113000	37817280	5070	5070	5070	5070	0
506	20241017	112900	37817280	5070	5070	5070	5070	0
507	20241017	112800	37817280	5070	5070	5070	5070	0
508	20241017	112700	37817280	5070	5070	5070	5070	3
509	20241017	112600	37802070	5070	5070	5070	5070	0
510	20241017	112500	37802070	5070	5070	5070	5070	0
511	20241017	112400	37802070	5070	5070	5070	5070	0
512	20241017	112300	37802070	5070	5070	5070	5070	0
513	20241017	112200	37802070	5070	5070	5070	5070	0
514	20241017	112100	37802070	5070	5070	5070	5070	0
515	20241017	112000	37802070	5070	5070	5070	5070	0
516	20241017	111900	37802070	5070	5070	5070	5070	0
517	20241017	111800	37802070	5070	5070	5070	5070	0
518	20241017	111700	37802070	5070	5070	5070	5070	0
519	20241017	111600	37802070	5070	5070	5070	5070	0
520	20241017	111500	37802070	5070	5070	5070	5070	0
521	20241017	111400	37802070	5070	5070	5070	5070	0
522	20241017	111300	37802070	5070	5070	5070	5070	0
523	20241017	111200	37802070	5070	5070	5070	5070	0
524	20241017	111100	37802070	5070	5070	5070	5070	0
525	20241017	111000	37802070	5070	5070	5070	5070	3
526	20241017	110900	37786860	5070	5070	5070	5070	0
527	20241017	110800	37786860	5070	5070	5070	5070	0
528	20241017	110700	37786860	5070	5070	5070	5070	0
529	20241017	110600	37786860	5070	5070	5070	5070	0
530	20241017	110500	37786860	5070	5070	5070	5070	0
531	20241017	110400	37786860	5070	5070	5070	5070	0
532	20241017	110300	37786860	5070	5070	5070	5070	0
533	20241017	110200	37786860	5070	5070	5070	5070	0
534	20241017	110100	37786860	5070	5070	5070	5070	0
535	20241017	110000	37786860	5070	5070	5070	5070	0
536	20241017	105900	37786860	5070	5070	5070	5070	0
537	20241017	105800	37786860	5070	5070	5070	5070	0
538	20241017	105700	37786860	5070	5070	5070	5070	0
539	20241017	105600	37786860	5070	5070	5070	5070	0
540	20241017	105500	37786860	5070	5070	5070	5070	0
541	20241017	105400	37786860	5070	5070	5070	5070	0
542	20241017	105300	37786860	5070	5070	5070	5070	3
543	20241017	105200	37771650	5070	5070	5070	5070	0
544	20241017	105100	37771650	5070	5070	5070	5070	0
545	20241017	105000	37771650	5070	5070	5070	5070	0
546	20241017	104900	37771650	5070	5070	5070	5070	0
547	20241017	104800	37771650	5070	5070	5070	5070	0
548	20241017	104700	37771650	5070	5070	5070	5070	0
549	20241017	104600	37771650	5070	5070	5070	5070	0
550	20241017	104500	37771650	5070	5070	5070	5070	0
551	20241017	104400	37771650	5070	5070	5070	5070	0
552	20241017	104300	37771650	5070	5070	5070	5070	0
553	20241017	104200	37771650	5070	5070	5070	5070	0
554	20241017	104100	37771650	5070	5070	5070	5070	0
555	20241017	104000	37771650	5070	5070	5070	5070	0
556	20241017	103900	37771650	5070	5070	5070	5070	0
557	20241017	103800	37771650	5070	5070	5070	5070	0
558	20241017	103700	37771650	5070	5070	5070	5070	0
559	20241017	103600	37771650	5070	5070	5070	5070	3
560	20241017	103500	37756440	5080	5080	5080	5080	0
561	20241017	103400	37756440	5080	5080	5080	5080	0
562	20241017	103300	37756440	5080	5080	5080	5080	0
563	20241017	103200	37756440	5080	5080	5080	5080	0
564	20241017	103100	37756440	5080	5080	5080	5080	0
565	20241017	103000	37756440	5080	5080	5080	5080	0
566	20241017	102900	37756440	5080	5080	5080	5080	0
567	20241017	102800	37756440	5080	5080	5080	5080	0
568	20241017	102700	37756440	5080	5080	5080	5080	0
569	20241017	102600	37756440	5080	5080	5080	5080	2
570	20241017	102500	37746280	5080	5080	5080	5080	0
571	20241017	102400	37746280	5080	5080	5080	5080	0
572	20241017	102300	37746280	5080	5080	5080	5080	3734
573	20241017	102200	18777560	5080	5080	5080	5080	0
574	20241017	102100	18777560	5080	5080	5080	5080	0
575	20241017	102000	18777560	5080	5080	5080	5080	0
576	20241017	101900	18777560	5080	5080	5080	5080	3
577	20241017	101800	18762320	5080	5080	5080	5080	0
578	20241017	101700	18762320	5080	5080	5080	5080	0
579	20241017	101600	18762320	5080	5080	5080	5080	0
580	20241017	101500	18762320	5080	5080	5080	5080	0
581	20241017	101400	18762320	5080	5080	5080	5080	0
582	20241017	101300	18762320	5080	5080	5080	5080	0
583	20241017	101200	18762320	5080	5080	5080	5080	0
584	20241017	101100	18762320	5080	5080	5080	5080	0
585	20241017	101000	18762320	5080	5080	5080	5080	0
586	20241017	100900	18762320	5080	5090	5090	5080	3066
587	20241017	100800	3185990	5100	5110	5110	5100	46
588	20241017	100700	2951380	5110	5110	5110	5110	0
589	20241017	100600	2951380	5110	5110	5110	5110	0
590	20241017	100500	2951380	5110	5110	5110	5110	0
591	20241017	100400	2951380	5110	5110	5110	5110	0
592	20241017	100300	2951380	5110	5110	5110	5110	0
593	20241017	100200	2951380	5110	5110	5110	5110	3
594	20241017	100100	2936050	5150	5150	5150	5150	0
595	20241017	100000	2936050	5150	5150	5150	5150	0
596	20241017	095900	2936050	5150	5150	5150	5150	0
597	20241017	095800	2936050	5150	5150	5150	5150	0
598	20241017	095700	2936050	5150	5150	5150	5150	0
599	20241017	095600	2936050	5150	5150	5150	5150	0
600	20241017	095500	2936050	5150	5150	5150	5150	0
601	20241017	095400	2936050	5150	5150	5150	5150	0
602	20241017	095300	2936050	5150	5150	5150	5150	10
603	20241017	095200	2884550	5120	5120	5120	5120	0
604	20241017	095100	2884550	5120	5120	5120	5120	0
605	20241017	095000	2884550	5120	5120	5120	5120	0
606	20241017	094900	2884550	5120	5120	5120	5120	0
607	20241017	094800	2884550	5120	5120	5120	5120	0
608	20241017	094700	2884550	5120	5120	5120	5120	0
609	20241017	094600	2884550	5120	5120	5120	5120	0
610	20241017	094500	2884550	5120	5120	5120	5120	4
611	20241017	094400	2864070	5150	5150	5150	5150	0
612	20241017	094300	2864070	5150	5150	5150	5150	0
613	20241017	094200	2864070	5150	5150	5150	5150	0
614	20241017	094100	2864070	5150	5150	5150	5150	1
615	20241017	094000	2858920	5130	5130	5130	5130	0
616	20241017	093900	2858920	5130	5130	5130	5130	0
617	20241017	093800	2858920	5130	5130	5130	5130	0
618	20241017	093700	2858920	5130	5130	5130	5130	0
619	20241017	093600	2858920	5130	5130	5130	5130	0
620	20241017	093500	2858920	5130	5130	5130	5130	0
621	20241017	093400	2858920	5130	5130	5130	5130	0
622	20241017	093300	2858920	5130	5130	5130	5130	0
623	20241017	093200	2858920	5130	5130	5130	5130	0
624	20241017	093100	2858920	5130	5130	5130	5130	0
625	20241017	093000	2858920	5130	5130	5130	5130	0
626	20241017	092900	2858920	5130	5130	5130	5130	0
627	20241017	092800	2858920	5130	5130	5130	5130	4
628	20241017	092700	2838400	5140	5140	5140	5140	0
629	20241017	092600	2838400	5140	5140	5140	5140	0
630	20241017	092500	2838400	5140	5140	5140	5140	0
631	20241017	092400	2838400	5140	5140	5140	5140	0
632	20241017	092300	2838400	5140	5140	5140	5140	0
633	20241017	092200	2838400	5140	5140	5140	5140	0
634	20241017	092100	2838400	5140	5140	5140	5140	0
635	20241017	092000	2838400	5140	5140	5140	5140	0
636	20241017	091900	2838400	5140	5140	5140	5140	0
637	20241017	091800	2838400	5140	5140	5140	5140	0
638	20241017	091700	2838400	5140	5140	5140	5140	0
639	20241017	091600	2838400	5140	5140	5140	5140	0
640	20241017	091500	2838400	5140	5140	5140	5140	0
641	20241017	091400	2838400	5140	5140	5140	5140	0
642	20241017	091300	2838400	5140	5140	5140	5140	0
643	20241017	091200	2838400	5140	5140	5140	5140	0
644	20241017	091100	2838400	5140	5140	5140	5140	0
645	20241017	091000	2838400	5140	5150	5150	5140	10
646	20241017	090900	2786940	5160	5160	5160	5160	0
647	20241017	090800	2786940	5160	5160	5160	5160	0
648	20241017	090700	2786940	5160	5160	5160	5160	0
649	20241017	090600	2786940	5160	5160	5160	5160	0
650	20241017	090500	2786940	5160	5160	5160	5160	0
651	20241017	090400	2786940	5160	5160	5160	5160	0
652	20241017	090300	2786940	5160	5160	5160	5160	4
653	20241017	090200	2766300	5200	5200	5200	5200	0
654	20241017	090100	2766300	5200	5150	5200	5150	37
655	20241017	090000	2575000	5150	5150	5150	5150	500